600195.SS600195.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.93 | $8.00 | $7.88 | $7.92 | 8.98M |
| 1/14/2026 | $8.07 | $8.09 | $7.84 | $7.92 | 20.14M |
| 1/13/2026 | $8.07 | $8.20 | $8.02 | $8.05 | 21.77M |
| 1/12/2026 | $8.10 | $8.13 | $8.01 | $8.07 | 14.42M |
| 1/9/2026 | $8.01 | $8.14 | $7.96 | $8.10 | 13.81M |
| 1/8/2026 | $7.91 | $8.05 | $7.86 | $8.00 | 17.10M |
| 1/7/2026 | $7.94 | $8.04 | $7.85 | $7.98 | 14.35M |
| 1/6/2026 | $7.90 | $7.95 | $7.87 | $7.91 | 11.06M |
| 1/5/2026 | $7.87 | $7.92 | $7.81 | $7.89 | 11.91M |
| 12/31/2025 | $7.84 | $7.90 | $7.81 | $7.87 | 7.48M |
| 12/30/2025 | $7.92 | $7.97 | $7.85 | $7.88 | 9.58M |
| 12/29/2025 | $8.00 | $8.07 | $7.92 | $7.92 | 8.83M |
| 12/26/2025 | $7.98 | $8.04 | $7.95 | $8.00 | 9.70M |
| 12/25/2025 | $7.95 | $8.05 | $7.90 | $7.99 | 10.09M |
| 12/24/2025 | $8.05 | $8.08 | $7.88 | $7.95 | 12.69M |
| 12/23/2025 | $8.13 | $8.27 | $8.01 | $8.03 | 12.84M |
| 12/22/2025 | $8.16 | $8.21 | $8.07 | $8.19 | 13.98M |
| 12/19/2025 | $8.08 | $8.20 | $8.02 | $8.15 | 12.21M |
| 12/18/2025 | $8.00 | $8.14 | $8.00 | $8.09 | 13.23M |
| 12/17/2025 | $8.00 | $8.21 | $7.97 | $8.09 | 20.22M |
| 12/16/2025 | $7.99 | $8.12 | $7.87 | $8.04 | 17.24M |
| 12/15/2025 | $7.77 | $8.08 | $7.77 | $8.02 | 20.62M |
| 12/12/2025 | $7.90 | $7.91 | $7.70 | $7.80 | 24.15M |
| 12/11/2025 | $8.06 | $8.11 | $7.87 | $7.91 | 16.11M |
| 12/10/2025 | $8.17 | $8.23 | $8.00 | $8.07 | 19.21M |
| 12/9/2025 | $8.08 | $8.40 | $8.05 | $8.20 | 23.84M |
| 12/8/2025 | $7.96 | $8.19 | $7.96 | $8.09 | 18.04M |
| 12/5/2025 | $7.91 | $8.01 | $7.84 | $7.99 | 14.20M |
| 12/4/2025 | $7.73 | $7.96 | $7.69 | $7.92 | 17.57M |
| 12/3/2025 | $7.64 | $7.89 | $7.63 | $7.80 | 16.17M |
| 12/2/2025 | $7.64 | $7.68 | $7.59 | $7.64 | 6.94M |
| 12/1/2025 | $7.77 | $7.78 | $7.63 | $7.66 | 13.24M |
| 11/28/2025 | $7.72 | $7.78 | $7.66 | $7.77 | 6.59M |
| 11/27/2025 | $7.70 | $7.79 | $7.66 | $7.74 | 7.92M |
| 11/26/2025 | $7.74 | $7.93 | $7.70 | $7.71 | 10.23M |
| 11/25/2025 | $7.77 | $7.81 | $7.66 | $7.75 | 9.96M |
| 11/24/2025 | $7.63 | $7.78 | $7.60 | $7.70 | 14.43M |
| 11/21/2025 | $7.78 | $7.88 | $7.56 | $7.59 | 13.27M |
| 11/20/2025 | $7.90 | $7.93 | $7.77 | $7.84 | 10.05M |
| 11/19/2025 | $7.90 | $7.96 | $7.80 | $7.93 | 10.16M |
| 11/18/2025 | $7.94 | $8.00 | $7.86 | $7.90 | 9.76M |
| 11/17/2025 | $8.09 | $8.10 | $7.92 | $7.94 | 14.55M |
| 11/14/2025 | $8.03 | $8.18 | $8.01 | $8.10 | 13.88M |
| 11/13/2025 | $7.98 | $8.05 | $7.91 | $8.03 | 10.38M |
| 11/12/2025 | $7.94 | $8.02 | $7.90 | $7.98 | 12.22M |
| 11/11/2025 | $7.93 | $7.96 | $7.83 | $7.94 | 12.12M |
| 11/10/2025 | $7.78 | $7.98 | $7.75 | $7.91 | 16.31M |
| 11/7/2025 | $7.68 | $7.76 | $7.67 | $7.75 | 7.72M |
| 11/6/2025 | $7.69 | $7.72 | $7.65 | $7.70 | 6.72M |
| 11/5/2025 | $7.76 | $7.76 | $7.64 | $7.69 | 11.14M |
| 11/4/2025 | $7.73 | $7.80 | $7.69 | $7.79 | 11.95M |
| 11/3/2025 | $7.72 | $7.78 | $7.65 | $7.74 | 10.79M |
| 10/31/2025 | $7.64 | $7.72 | $7.64 | $7.69 | 9.61M |
| 10/30/2025 | $7.68 | $7.69 | $7.60 | $7.62 | 10.08M |
| 10/29/2025 | $7.72 | $7.78 | $7.60 | $7.70 | 14.43M |
| 10/28/2025 | $7.59 | $7.84 | $7.57 | $7.78 | 34.67M |
| 10/27/2025 | $7.40 | $7.47 | $7.35 | $7.43 | 8.88M |
| 10/24/2025 | $7.50 | $7.52 | $7.39 | $7.40 | 7.09M |
| 10/23/2025 | $7.42 | $7.45 | $7.34 | $7.44 | 6.17M |
| 10/22/2025 | $7.43 | $7.48 | $7.41 | $7.41 | 6.46M |
| 10/21/2025 | $7.38 | $7.50 | $7.35 | $7.44 | 11.18M |
| 10/20/2025 | $7.35 | $7.39 | $7.22 | $7.36 | 8.52M |
| 10/17/2025 | $7.36 | $7.40 | $7.30 | $7.33 | 7.93M |